시장 데이터를 불러오는 중
전체 종목
Virtus Stone Harbor Emerging Markets High Yield Bond ETF 과거 주가
Virtus Stone Harbor Emerging Markets High Yield Bond ETF · VEMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Stone Harbor Emerging Markets High Yield Bond ETF · VEMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,881 | ₩36,881 | ₩36,708 | ₩36,815 | -0.18% | 1.5만 |
| 2026.10.08 | ₩36,534 | ₩36,761 | ₩36,534 | ₩36,761 | +0.62% | 7.7만 |
| 2026.10.07 | ₩36,507 | ₩36,575 | ₩36,458 | ₩36,561 | +0.15% | 6.9천 |
| 2026.10.06 | ₩36,387 | ₩36,668 | ₩36,387 | ₩36,654 | +0.73% | 5.1천 |
| 2026.10.05 | ₩36,093 | ₩36,400 | ₩36,093 | ₩36,320 | +0.63% | 1.7만 |
| 2026.10.02 | ₩36,093 | ₩36,333 | ₩36,093 | ₩36,202 | +0.30% | 9.9천 |
| 2026.10.01 | ₩36,133 | ₩36,374 | ₩36,086 | ₩36,117 | -0.04% | 65.9만 |
| 2026.09.30 | ₩36,668 | ₩36,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,414 |
| -0.69% |
| 1.9만 |
| 2026.09.29 | ₩36,815 | ₩36,815 | ₩36,494 | ₩36,668 | -0.40% | 1.3만 |
|---|
| 2026.09.28 | ₩36,748 | ₩36,748 | ₩36,601 | ₩36,627 | -0.33% | 2.2만 |
|---|
| 2026.09.25 | ₩37,108 | ₩37,108 | ₩36,761 | ₩36,962 | -0.40% | 2.5만 |
|---|
| 2026.09.24 | ₩37,322 | ₩37,336 | ₩37,068 | ₩37,082 | -0.64% | 2.3만 |
|---|
| 2026.09.23 | ₩37,556 | ₩37,556 | ₩37,269 | ₩37,282 | -0.73% | 15.7만 |
|---|
| 2026.09.22 | ₩37,696 | ₩37,696 | ₩37,549 | ₩37,643 | -0.14% | 2만 |
|---|
| 2026.09.21 | ₩37,389 | ₩37,656 | ₩37,362 | ₩37,618 | +0.61% | 2.6만 |
|---|
| 2026.09.18 | ₩37,696 | ₩37,763 | ₩37,696 | ₩37,737 | +0.11% | 3.1천 |
|---|
| 2026.09.17 | ₩37,723 | ₩37,803 | ₩37,723 | ₩37,770 | +0.12% | 24.4만 |
|---|
| 2026.09.16 | ₩37,630 | ₩37,763 | ₩37,416 | ₩37,603 | -0.07% | 1.6만 |
|---|
| 2026.09.15 | ₩37,643 | ₩37,696 | ₩37,590 | ₩37,610 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩37,710 | ₩37,737 | ₩37,630 | ₩37,670 | -0.11% | 1.3만 |
|---|
| 2026.09.11 | ₩37,870 | ₩37,924 | ₩37,810 | ₩37,810 | -0.16% | 5.5천 |
|---|
| 2026.09.10 | ₩37,937 | ₩38,044 | ₩37,763 | ₩37,817 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩38,097 | ₩38,104 | ₩37,990 | ₩38,017 | -0.21% | 1.6만 |
|---|
| 2026.09.08 | ₩38,137 | ₩38,151 | ₩38,097 | ₩38,117 | -0.05% | 8.9천 |
|---|
| 2026.09.04 | ₩38,151 | ₩38,151 | ₩38,137 | ₩38,144 | -0.02% | 6.4천 |
|---|
| 2026.09.03 | ₩38,178 | ₩38,284 | ₩38,111 | ₩38,124 | -0.14% | 2.6만 |
|---|
| 2026.09.02 | ₩38,017 | ₩38,080 | ₩38,017 | ₩38,044 | +0.07% | 6.5천 |
|---|
| 2026.09.01 | ₩38,044 | ₩38,084 | ₩38,017 | ₩38,031 | -0.04% | 6.2천 |
|---|
| 2026.08.31 | ₩38,124 | ₩38,151 | ₩38,097 | ₩38,117 | -0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩38,244 | ₩38,311 | ₩38,084 | ₩38,117 | -0.33% | 1.9만 |
|---|
| 2026.08.27 | ₩38,178 | ₩38,218 | ₩38,131 | ₩38,184 | +0.02% | 2.6만 |
|---|
| 2026.08.26 | ₩38,171 | ₩38,178 | ₩38,137 | ₩38,157 | -0.04% | 1.2만 |
|---|
| 2026.08.25 | ₩38,071 | ₩38,137 | ₩38,049 | ₩38,111 | +0.11% | 1.9만 |
|---|
| 2026.08.24 | ₩37,990 | ₩38,057 | ₩37,964 | ₩38,023 | +0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩38,017 | ₩38,044 | ₩38,002 | ₩38,037 | +0.05% | 5천 |
|---|
| 2026.08.20 | ₩37,964 | ₩38,044 | ₩37,964 | ₩37,997 | +0.09% | 9.4천 |
|---|
| 2026.08.19 | ₩38,271 | ₩38,311 | ₩38,244 | ₩38,291 | +0.05% | 1.2만 |
|---|
| 2026.08.18 | ₩38,191 | ₩38,258 | ₩38,168 | ₩38,184 | -0.02% | 8.8천 |
|---|
| 2026.08.17 | ₩38,191 | ₩38,311 | ₩38,164 | ₩38,258 | +0.17% | 1.5만 |
|---|
| 2026.08.14 | ₩38,311 | ₩38,338 | ₩38,278 | ₩38,278 | -0.09% | 6.6천 |
|---|
| 2026.08.13 | ₩38,338 | ₩38,351 | ₩38,291 | ₩38,325 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩38,318 | ₩38,318 | ₩38,226 | ₩38,258 | -0.16% | 5.4천 |
|---|
| 2026.08.11 | ₩38,302 | ₩38,302 | ₩38,224 | ₩38,256 | -0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩38,311 | ₩38,485 | ₩38,218 | ₩38,271 | -0.10% | 2.3만 |
|---|
| 2026.08.07 | ₩38,391 | ₩38,411 | ₩38,311 | ₩38,378 | -0.03% | 2.4만 |
|---|
| 2026.08.06 | ₩38,331 | ₩38,338 | ₩38,251 | ₩38,251 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩38,351 | ₩38,418 | ₩38,284 | ₩38,346 | -0.01% | 8.7만 |
|---|
| 2026.08.04 | ₩38,284 | ₩38,351 | ₩38,271 | ₩38,351 | +0.17% | 1.2만 |
|---|
| 2026.08.03 | ₩38,211 | ₩38,271 | ₩38,191 | ₩38,236 | +0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩37,977 | ₩38,117 | ₩37,977 | ₩38,084 | +0.28% | 8.7천 |
|---|
| 2026.07.30 | ₩38,178 | ₩38,178 | ₩37,950 | ₩38,071 | -0.28% | 1.4만 |
|---|
| 2026.07.29 | ₩38,136 | ₩38,137 | ₩37,953 | ₩37,954 | -0.48% | 8.5만 |
|---|
| 2026.07.28 | ₩38,149 | ₩38,204 | ₩38,077 | ₩38,117 | -0.08% | 10만 |
|---|
| 2026.07.27 | ₩38,218 | ₩38,218 | ₩38,124 | ₩38,164 | -0.14% | 5.2천 |
|---|
| 2026.07.24 | ₩38,057 | ₩38,111 | ₩38,057 | ₩38,097 | +0.11% | 1.4만 |
|---|
| 2026.07.23 | ₩38,218 | ₩38,231 | ₩37,630 | ₩38,069 | -0.39% | 4.1만 |
|---|
| 2026.07.22 | ₩38,271 | ₩38,378 | ₩38,260 | ₩38,271 | 0.00% | 3.5만 |
|---|
| 2026.07.21 | ₩38,323 | ₩38,365 | ₩38,264 | ₩38,318 | -0.01% | 9.1천 |
|---|
| 2026.07.20 | ₩38,284 | ₩38,385 | ₩38,271 | ₩38,271 | -0.03% | 2.7만 |
|---|
| 2026.07.17 | ₩38,458 | ₩38,512 | ₩38,431 | ₩38,445 | -0.03% | 1.5만 |
|---|
| 2026.07.16 | ₩38,451 | ₩38,572 | ₩38,451 | ₩38,518 | +0.17% | 9.9천 |
|---|
| 2026.07.15 | ₩38,725 | ₩38,725 | ₩38,485 | ₩38,538 | -0.48% | 3.2만 |
|---|
| 2026.07.14 | ₩38,498 | ₩38,679 | ₩38,498 | ₩38,565 | +0.17% | 4.2만 |
|---|
| 2026.07.13 | ₩38,699 | ₩38,699 | ₩38,445 | ₩38,512 | -0.48% | 3.3만 |
|---|
| 2026.07.10 | ₩38,578 | ₩38,659 | ₩38,538 | ₩38,652 | +0.19% | 9.5천 |
|---|
| 2026.07.09 | ₩38,472 | ₩38,632 | ₩38,472 | ₩38,545 | +0.19% | 3.5만 |
|---|
| 2026.07.08 | ₩38,458 | ₩38,618 | ₩38,418 | ₩38,445 | -0.03% | 1.6만 |
|---|
| 2026.07.07 | ₩38,592 | ₩38,672 | ₩38,418 | ₩38,592 | 0.00% | 4.6만 |
|---|
| 2026.07.06 | ₩38,752 | ₩38,752 | ₩38,578 | ₩38,645 | -0.28% | 4.1만 |
|---|
| 2026.07.02 | ₩38,525 | ₩38,632 | ₩38,498 | ₩38,566 | +0.11% | 3만 |
|---|
| 2026.07.01 | ₩38,512 | ₩38,525 | ₩38,485 | ₩38,492 | -0.05% | 45.6만 |
|---|
| 2026.06.30 | ₩38,565 | ₩38,725 | ₩38,485 | ₩38,518 | -0.12% | 9.8천 |
|---|
| 2026.06.29 | ₩38,458 | ₩38,592 | ₩38,458 | ₩38,478 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩38,418 | ₩38,512 | ₩38,378 | ₩38,445 | +0.07% | 4.4만 |
|---|
| 2026.06.25 | ₩38,431 | ₩38,605 | ₩38,351 | ₩38,438 | +0.02% | 1.9만 |
|---|
| 2026.06.24 | ₩38,458 | ₩38,498 | ₩38,431 | ₩38,472 | +0.03% | 4.7천 |
|---|
| 2026.06.23 | ₩38,418 | ₩38,525 | ₩38,418 | ₩38,492 | +0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩38,632 | ₩38,632 | ₩38,492 | ₩38,492 | -0.36% | 1.4만 |
|---|
| 2026.06.18 | ₩38,806 | ₩38,826 | ₩38,739 | ₩38,786 | -0.05% | 1만 |
|---|
| 2026.06.17 | ₩38,806 | ₩38,899 | ₩38,679 | ₩38,679 | -0.33% | 6.7천 |
|---|
| 2026.06.16 | ₩38,872 | ₩38,899 | ₩38,812 | ₩38,812 | -0.15% | 1.6만 |
|---|
| 2026.06.15 | ₩38,752 | ₩38,872 | ₩38,752 | ₩38,819 | +0.17% | 14.7만 |
|---|
| 2026.06.12 | ₩38,659 | ₩38,712 | ₩38,538 | ₩38,692 | +0.09% | 3.2만 |
|---|
| 2026.06.11 | ₩38,418 | ₩38,645 | ₩38,391 | ₩38,612 | +0.50% | 1만 |
|---|
| 2026.06.10 | ₩38,351 | ₩38,405 | ₩38,258 | ₩38,258 | -0.24% | 9.4천 |
|---|
| 2026.06.09 | ₩38,445 | ₩38,445 | ₩38,351 | ₩38,390 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩38,472 | ₩38,472 | ₩38,365 | ₩38,365 | -0.28% | 5천 |
|---|
| 2026.06.05 | ₩38,458 | ₩38,525 | ₩38,311 | ₩38,345 | -0.30% | 1.8만 |
|---|
| 2026.06.04 | ₩38,592 | ₩38,699 | ₩38,445 | ₩38,505 | -0.23% | 9.2천 |
|---|
| 2026.06.03 | ₩38,565 | ₩38,565 | ₩38,485 | ₩38,492 | -0.19% | 1.4만 |
|---|
| 2026.06.02 | ₩38,492 | ₩38,605 | ₩38,492 | ₩38,558 | +0.17% | 1.5만 |
|---|
| 2026.06.01 | ₩38,405 | ₩38,485 | ₩38,391 | ₩38,451 | +0.12% | 8.2만 |
|---|
| 2026.05.29 | ₩38,411 | ₩38,485 | ₩38,405 | ₩38,411 | 0.00% | 5.6천 |
|---|
| 2026.05.28 | ₩38,298 | ₩38,391 | ₩38,298 | ₩38,369 | +0.18% | 8.1천 |
|---|
| 2026.05.27 | ₩38,244 | ₩38,255 | ₩38,218 | ₩38,238 | -0.02% | 6.1천 |
|---|
| 2026.05.26 | ₩38,137 | ₩38,218 | ₩38,084 | ₩38,131 | -0.02% | 2만 |
|---|
| 2026.05.22 | ₩38,031 | ₩38,057 | ₩37,957 | ₩37,993 | -0.10% | 5.9천 |
|---|
| 2026.05.21 | ₩38,004 | ₩38,004 | ₩37,817 | ₩37,937 | -0.18% | 1.7만 |
|---|
| 2026.05.20 | ₩37,683 | ₩37,954 | ₩37,683 | ₩37,954 | +0.72% | 2.8천 |
|---|
| 2026.05.19 | ₩37,924 | ₩37,937 | ₩37,790 | ₩37,884 | -0.11% | 1.2만 |
|---|
| 2026.05.18 | ₩38,137 | ₩38,184 | ₩38,057 | ₩38,057 | -0.21% | 1.5만 |
|---|
| 2026.05.15 | ₩38,325 | ₩38,325 | ₩38,151 | ₩38,157 | -0.44% | 4.9천 |
|---|
| 2026.05.14 | ₩38,371 | ₩38,485 | ₩38,357 | ₩38,357 | -0.04% | 8.4천 |
|---|
| 2026.05.13 | ₩38,311 | ₩38,512 | ₩38,258 | ₩38,291 | -0.05% | 8.6천 |
|---|
| 2026.05.12 | ₩38,418 | ₩38,418 | ₩38,218 | ₩38,325 | -0.24% | 3.3만 |
|---|
| 2026.05.11 | ₩38,445 | ₩38,472 | ₩38,231 | ₩38,377 | -0.18% | 5.6만 |
|---|
| 2026.05.08 | ₩38,538 | ₩38,578 | ₩38,458 | ₩38,458 | -0.21% | 6.8천 |
|---|
| 2026.05.07 | ₩38,550 | ₩38,632 | ₩38,399 | ₩38,399 | -0.39% | 3.4만 |
|---|
| 2026.05.06 | ₩38,405 | ₩38,632 | ₩38,405 | ₩38,525 | +0.31% | 1.3만 |
|---|
| 2026.05.05 | ₩38,151 | ₩38,338 | ₩38,080 | ₩38,211 | +0.16% | 1.1만 |
|---|
| 2026.05.04 | ₩38,218 | ₩38,218 | ₩38,024 | ₩38,024 | -0.51% | 9.4천 |
|---|
| 2026.05.01 | ₩38,218 | ₩38,351 | ₩38,218 | ₩38,220 | +0.01% | 5.6천 |
|---|
| 2026.04.30 | ₩38,004 | ₩38,351 | ₩37,988 | ₩38,127 | +0.32% | 9.3천 |
|---|
| 2026.04.29 | ₩38,057 | ₩38,231 | ₩37,937 | ₩37,997 | -0.16% | 6.7천 |
|---|
| 2026.04.28 | ₩38,084 | ₩38,204 | ₩37,990 | ₩38,057 | -0.07% | 1만 |
|---|
| 2026.04.27 | ₩38,178 | ₩38,311 | ₩38,084 | ₩38,131 | -0.12% | 5.6천 |
|---|
| 2026.04.24 | ₩38,111 | ₩38,284 | ₩38,111 | ₩38,224 | +0.30% | 7.5천 |
|---|
| 2026.04.23 | ₩38,271 | ₩38,445 | ₩38,084 | ₩38,168 | -0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩38,325 | ₩38,345 | ₩38,258 | ₩38,318 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩38,351 | ₩38,378 | ₩38,204 | ₩38,204 | -0.38% | 1.6만 |
|---|
| 2026.04.20 | ₩38,445 | ₩38,538 | ₩38,311 | ₩38,378 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩38,512 | ₩38,752 | ₩38,512 | ₩38,645 | +0.35% | 5천 |
|---|
| 2026.04.16 | ₩38,365 | ₩38,405 | ₩38,258 | ₩38,304 | -0.16% | 2.2만 |
|---|
| 2026.04.15 | ₩38,472 | ₩38,512 | ₩38,325 | ₩38,418 | -0.14% | 1.6만 |
|---|
| 2026.04.14 | ₩38,391 | ₩38,578 | ₩38,362 | ₩38,418 | +0.07% | 2.4만 |
|---|
| 2026.04.13 | ₩38,004 | ₩38,298 | ₩37,984 | ₩38,298 | +0.77% | 9.2천 |
|---|
| 2026.04.10 | ₩38,097 | ₩38,097 | ₩38,017 | ₩38,031 | -0.18% | 1.4천 |
|---|
| 2026.04.09 | ₩37,723 | ₩38,084 | ₩37,717 | ₩37,950 | +0.60% | 4천 |
|---|
| 2026.04.08 | ₩37,817 | ₩37,937 | ₩37,710 | ₩37,757 | -0.16% | 5.5천 |
|---|
| 2026.04.07 | ₩37,202 | ₩37,255 | ₩37,028 | ₩37,207 | +0.01% | 5천 |
|---|
| 2026.04.06 | ₩37,336 | ₩37,336 | ₩37,135 | ₩37,202 | -0.36% | 4.3천 |
|---|
| 2026.04.02 | ₩36,948 | ₩37,195 | ₩36,948 | ₩37,169 | +0.60% | 3천 |
|---|
| 2026.04.01 | ₩37,042 | ₩37,195 | ₩37,042 | ₩37,129 | +0.23% | 1.6천 |
|---|
| 2026.03.31 | ₩36,895 | ₩37,048 | ₩36,855 | ₩36,975 | +0.22% | 5.5천 |
|---|
| 2026.03.30 | ₩36,734 | ₩36,734 | ₩36,534 | ₩36,567 | -0.45% | 6.3천 |
|---|
| 2026.03.27 | ₩36,801 | ₩36,801 | ₩36,627 | ₩36,637 | -0.45% | 5.1천 |
|---|
| 2026.03.26 | ₩37,162 | ₩37,269 | ₩36,869 | ₩36,909 | -0.68% | 2.2천 |
|---|
| 2026.03.25 | ₩37,269 | ₩37,282 | ₩37,202 | ₩37,269 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩37,028 | ₩37,055 | ₩36,982 | ₩36,988 | -0.11% | 2.2천 |
|---|
| 2026.03.23 | ₩36,921 | ₩37,229 | ₩36,921 | ₩37,177 | +0.69% | 3.5천 |
|---|
| 2026.03.20 | ₩37,162 | ₩37,162 | ₩36,761 | ₩36,788 | -1.01% | 5천 |
|---|
| 2026.03.19 | ₩37,416 | ₩37,576 | ₩37,242 | ₩37,536 | +0.32% | 1.2만 |
|---|
| 2026.03.18 | ₩37,643 | ₩37,643 | ₩37,445 | ₩37,456 | -0.50% | 6천 |
|---|
| 2026.03.17 | ₩37,643 | ₩37,670 | ₩37,576 | ₩37,616 | -0.07% | 5.8천 |
|---|
| 2026.03.16 | ₩37,563 | ₩37,576 | ₩37,389 | ₩37,437 | -0.33% | 9천 |
|---|
| 2026.03.13 | ₩37,590 | ₩37,616 | ₩37,349 | ₩37,362 | -0.60% | 6.6천 |
|---|
| 2026.03.12 | ₩37,634 | ₩37,683 | ₩37,447 | ₩37,449 | -0.49% | 6.1천 |
|---|
| 2026.03.11 | ₩37,964 | ₩37,964 | ₩37,777 | ₩37,777 | -0.49% | 3.5천 |
|---|
| 2026.03.10 | ₩37,884 | ₩38,017 | ₩37,830 | ₩37,830 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,416 | ₩37,797 | ₩37,416 | ₩37,797 | +1.02% | 7.4천 |
|---|
| 2026.03.06 | ₩37,619 | ₩37,777 | ₩37,563 | ₩37,692 | +0.20% | 7.1천 |
|---|
| 2026.03.05 | ₩38,017 | ₩38,151 | ₩37,851 | ₩37,958 | -0.15% | 2.9천 |
|---|
| 2026.03.04 | ₩38,031 | ₩38,190 | ₩38,031 | ₩38,137 | +0.28% | 2.3천 |
|---|
| 2026.03.03 | ₩37,817 | ₩37,964 | ₩37,643 | ₩37,944 | +0.34% | 7.7천 |
|---|
| 2026.03.02 | ₩38,017 | ₩38,111 | ₩37,817 | ₩38,111 | +0.25% | 1.8만 |
|---|
| 2026.02.27 | ₩38,137 | ₩38,311 | ₩38,017 | ₩38,164 | +0.07% | 4.6만 |
|---|
| 2026.02.26 | ₩38,284 | ₩38,391 | ₩38,151 | ₩38,211 | -0.19% | 7.2천 |
|---|
| 2026.02.25 | ₩38,351 | ₩38,458 | ₩38,258 | ₩38,264 | -0.23% | 6.4천 |
|---|
| 2026.02.24 | ₩38,258 | ₩38,258 | ₩38,218 | ₩38,246 | -0.03% | 7.8천 |
|---|
| 2026.02.23 | ₩38,311 | ₩38,351 | ₩38,271 | ₩38,271 | -0.10% | 7.2천 |
|---|
| 2026.02.20 | ₩38,284 | ₩38,405 | ₩38,251 | ₩38,284 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩38,498 | ₩38,512 | ₩38,318 | ₩38,431 | -0.17% | 1.4만 |
|---|
| 2026.02.18 | ₩38,458 | ₩38,618 | ₩38,405 | ₩38,485 | +0.07% | 8.6천 |
|---|
| 2026.02.17 | ₩38,445 | ₩38,605 | ₩38,391 | ₩38,419 | -0.07% | 2.2만 |
|---|
| 2026.02.13 | ₩38,325 | ₩38,498 | ₩38,258 | ₩38,351 | +0.07% | 6.8천 |
|---|
| 2026.02.12 | ₩38,338 | ₩38,498 | ₩38,311 | ₩38,325 | -0.03% | 1.6만 |
|---|
| 2026.02.11 | ₩38,211 | ₩38,271 | ₩38,151 | ₩38,251 | +0.10% | 3.4천 |
|---|
| 2026.02.10 | ₩38,231 | ₩38,351 | ₩38,151 | ₩38,200 | -0.08% | 9.1천 |
|---|
| 2026.02.09 | ₩38,178 | ₩38,338 | ₩38,051 | ₩38,097 | -0.21% | 6.7천 |
|---|
| 2026.02.06 | ₩38,244 | ₩38,244 | ₩38,071 | ₩38,178 | -0.17% | 1만 |
|---|
| 2026.02.05 | ₩38,017 | ₩38,124 | ₩37,977 | ₩38,071 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩38,071 | ₩38,231 | ₩37,984 | ₩38,012 | -0.15% | 7.5천 |
|---|
| 2026.02.03 | ₩38,071 | ₩38,151 | ₩37,964 | ₩37,990 | -0.21% | 4.6천 |
|---|
| 2026.02.02 | ₩38,044 | ₩38,231 | ₩37,997 | ₩38,031 | -0.04% | 1.9만 |
|---|
| 2026.01.30 | ₩38,017 | ₩38,057 | ₩37,954 | ₩38,004 | -0.04% | 3.6천 |
|---|
| 2026.01.29 | ₩37,870 | ₩37,964 | ₩37,817 | ₩37,958 | +0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩37,870 | ₩37,950 | ₩37,798 | ₩37,877 | +0.02% | 5.1천 |
|---|
| 2026.01.27 | ₩38,057 | ₩38,097 | ₩37,857 | ₩37,924 | -0.35% | 9.3천 |
|---|
| 2026.01.26 | ₩37,830 | ₩38,044 | ₩37,830 | ₩37,913 | +0.22% | 2.5만 |
|---|
| 2026.01.23 | ₩37,714 | ₩37,882 | ₩37,714 | ₩37,837 | +0.33% | 7.5천 |
|---|
| 2026.01.22 | ₩37,603 | ₩37,670 | ₩37,603 | ₩37,656 | +0.14% | 4.7천 |
|---|
| 2026.01.21 | ₩37,496 | ₩37,603 | ₩37,429 | ₩37,536 | +0.11% | 1.7만 |
|---|
| 2026.01.20 | ₩37,656 | ₩37,656 | ₩37,280 | ₩37,301 | -0.94% | 5.2만 |
|---|
| 2026.01.16 | ₩37,884 | ₩37,884 | ₩37,670 | ₩37,750 | -0.35% | 9.2천 |
|---|
| 2026.01.15 | ₩37,777 | ₩37,817 | ₩37,702 | ₩37,723 | -0.14% | 5.9천 |
|---|
| 2026.01.14 | ₩37,683 | ₩37,737 | ₩37,610 | ₩37,656 | -0.07% | 3.4천 |
|---|
| 2026.01.13 | ₩37,790 | ₩37,790 | ₩37,336 | ₩37,623 | -0.44% | 2.6만 |
|---|
| 2026.01.12 | ₩37,710 | ₩37,763 | ₩37,469 | ₩37,651 | -0.16% | 2.2만 |
|---|
| 2026.01.09 | ₩37,603 | ₩37,790 | ₩37,603 | ₩37,770 | +0.44% | 7.1천 |
|---|
| 2026.01.08 | ₩37,416 | ₩37,523 | ₩37,416 | ₩37,469 | +0.14% | 8.4천 |
|---|
| 2026.01.07 | ₩37,592 | ₩37,643 | ₩37,416 | ₩37,476 | -0.31% | 6천 |
|---|
| 2026.01.06 | ₩37,469 | ₩37,710 | ₩37,469 | ₩37,703 | +0.62% | 7.3천 |
|---|
| 2026.01.05 | ₩37,536 | ₩37,570 | ₩37,496 | ₩37,570 | +0.09% | 2천 |
|---|
| 2026.01.02 | ₩37,282 | ₩37,296 | ₩37,055 | ₩37,255 | -0.07% | 5.5천 |
|---|
| 2025.12.31 | ₩37,215 | ₩37,296 | ₩37,215 | ₩37,241 | +0.07% | 1.1천 |
|---|
| 2025.12.30 | ₩37,322 | ₩37,322 | ₩37,255 | ₩37,282 | -0.11% | 2.2천 |
|---|
| 2025.12.29 | ₩37,282 | ₩37,402 | ₩37,282 | ₩37,356 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩37,336 | ₩37,416 | ₩37,281 | ₩37,289 | -0.13% | 9.2천 |
|---|
| 2025.12.24 | ₩37,229 | ₩37,320 | ₩37,229 | ₩37,300 | +0.19% | 400 |
|---|
| 2025.12.23 | ₩37,162 | ₩37,242 | ₩37,162 | ₩37,209 | +0.13% | 2.7천 |
|---|
| 2025.12.22 | ₩37,135 | ₩37,202 | ₩37,135 | ₩37,195 | +0.16% | 3.1천 |
|---|
| 2025.12.19 | ₩38,137 | ₩38,144 | ₩38,097 | ₩38,124 | -0.04% | 900 |
|---|
| 2025.12.18 | ₩38,244 | ₩38,244 | ₩38,104 | ₩38,143 | -0.27% | 2.4천 |
|---|
| 2025.12.17 | ₩38,031 | ₩38,137 | ₩37,877 | ₩38,084 | +0.14% | 9.3천 |
|---|
| 2025.12.16 | ₩38,031 | ₩38,111 | ₩37,990 | ₩38,089 | +0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩38,017 | ₩38,111 | ₩38,017 | ₩38,036 | +0.05% | 8.1천 |
|---|
| 2025.12.12 | ₩38,008 | ₩38,164 | ₩37,924 | ₩38,039 | +0.08% | 4.5천 |
|---|
| 2025.12.11 | ₩37,964 | ₩38,044 | ₩37,950 | ₩38,004 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩37,897 | ₩37,950 | ₩37,892 | ₩37,926 | +0.08% | 1.8천 |
|---|
| 2025.12.09 | ₩37,763 | ₩37,950 | ₩37,763 | ₩37,771 | +0.02% | 4.1천 |
|---|
| 2025.12.08 | ₩38,017 | ₩38,017 | ₩37,717 | ₩37,717 | -0.79% | 6.1천 |
|---|
| 2025.12.05 | ₩38,044 | ₩38,044 | ₩37,870 | ₩37,892 | -0.40% | 3.4천 |
|---|
| 2025.12.04 | ₩37,803 | ₩38,031 | ₩37,803 | ₩37,920 | +0.31% | 3.5천 |
|---|
| 2025.12.03 | ₩37,924 | ₩37,937 | ₩37,897 | ₩37,917 | -0.02% | 5.9천 |
|---|
| 2025.12.02 | ₩37,670 | ₩37,810 | ₩37,670 | ₩37,810 | +0.37% | 800 |
|---|
| 2025.12.01 | ₩37,696 | ₩37,897 | ₩37,443 | ₩37,638 | -0.16% | 1.6만 |
|---|
| 2025.11.28 | ₩37,630 | ₩37,671 | ₩37,443 | ₩37,671 | +0.11% | 8.5천 |
|---|
| 2025.11.26 | ₩37,703 | ₩37,750 | ₩37,483 | ₩37,731 | +0.07% | 1.6천 |
|---|
| 2025.11.25 | ₩37,579 | ₩37,616 | ₩37,362 | ₩37,616 | +0.10% | 8.7천 |
|---|
| 2025.11.24 | ₩37,296 | ₩37,630 | ₩37,296 | ₩37,590 | +0.79% | 900 |
|---|
| 2025.11.21 | ₩37,448 | ₩37,630 | ₩37,448 | ₩37,483 | +0.09% | 3.7천 |
|---|
| 2025.11.20 | ₩37,592 | ₩37,592 | ₩37,336 | ₩37,436 | -0.42% | 1.7만 |
|---|
| 2025.11.19 | ₩37,763 | ₩37,870 | ₩37,671 | ₩37,817 | +0.14% | 4.5천 |
|---|
| 2025.11.18 | ₩37,630 | ₩37,794 | ₩37,630 | ₩37,652 | +0.06% | 1.2만 |
|---|
| 2025.11.17 | ₩37,670 | ₩37,964 | ₩37,610 | ₩37,663 | -0.02% | 8천 |
|---|
| 2025.11.14 | ₩37,652 | ₩37,763 | ₩37,652 | ₩37,683 | +0.08% | 2.5천 |
|---|
| 2025.11.13 | ₩37,643 | ₩37,656 | ₩37,596 | ₩37,596 | -0.12% | 800 |
|---|
| 2025.11.12 | ₩37,723 | ₩37,746 | ₩37,683 | ₩37,743 | +0.05% | 2천 |
|---|
| 2025.11.11 | ₩37,683 | ₩37,779 | ₩37,683 | ₩37,779 | +0.26% | 1천 |
|---|
| 2025.11.10 | ₩37,670 | ₩37,683 | ₩37,630 | ₩37,678 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩37,483 | ₩37,523 | ₩37,483 | ₩37,523 | +0.11% | 2천 |
|---|
| 2025.11.06 | ₩37,523 | ₩37,723 | ₩37,429 | ₩37,643 | +0.32% | 7.7천 |
|---|
| 2025.11.05 | ₩37,496 | ₩37,590 | ₩37,443 | ₩37,481 | -0.04% | 1.5천 |
|---|
| 2025.11.04 | ₩37,531 | ₩37,531 | ₩37,496 | ₩37,496 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩37,594 | ₩37,643 | ₩37,543 | ₩37,543 | -0.14% | 4.5천 |
|---|
| 2025.10.31 | ₩37,737 | ₩37,743 | ₩37,692 | ₩37,692 | -0.12% | 800 |
|---|
| 2025.10.30 | ₩37,443 | ₩37,549 | ₩37,376 | ₩37,436 | -0.02% | 1.9천 |
|---|
| 2025.10.29 | ₩37,686 | ₩37,686 | ₩37,576 | ₩37,576 | -0.29% | 800 |
|---|
| 2025.10.28 | ₩37,603 | ₩37,616 | ₩37,582 | ₩37,610 | +0.02% | 2.2천 |
|---|
| 2025.10.27 | ₩37,416 | ₩37,656 | ₩37,416 | ₩37,656 | +0.64% | 2.1천 |
|---|
| 2025.10.24 | ₩37,296 | ₩37,296 | ₩37,068 | ₩37,143 | -0.41% | 4.5천 |
|---|
| 2025.10.23 | ₩36,935 | ₩37,015 | ₩36,915 | ₩36,915 | -0.05% | 2.8천 |
|---|
| 2025.10.22 | ₩36,988 | ₩36,988 | ₩36,801 | ₩36,828 | -0.43% | 1.5천 |
|---|
| 2025.10.21 | ₩37,055 | ₩37,055 | ₩37,035 | ₩37,035 | -0.05% | 1.6천 |
|---|
| 2025.10.20 | ₩36,962 | ₩37,095 | ₩36,962 | ₩37,035 | +0.20% | 2.8천 |
|---|
| 2025.10.17 | ₩37,020 | ₩37,075 | ₩37,020 | ₩37,075 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩37,142 | ₩37,142 | ₩37,028 | ₩37,102 | -0.11% | 900 |
|---|
| 2025.10.15 | ₩37,098 | ₩37,098 | ₩37,074 | ₩37,074 | -0.06% | 800 |
|---|
| 2025.10.14 | ₩37,015 | ₩37,015 | ₩36,844 | ₩36,921 | -0.25% | 900 |
|---|
| 2025.10.13 | ₩36,948 | ₩37,095 | ₩36,928 | ₩37,039 | +0.25% | 2.6천 |
|---|
| 2025.10.10 | ₩36,694 | ₩36,761 | ₩36,668 | ₩36,668 | -0.07% | 4.4천 |
|---|